Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	67.02	67.02	65.72	65.80	1,600,868	-0.99(-1.48%)
Sep 29, 2021	67.25	67.61	66.61	66.79	1,437,291	-0.33(-0.49%)
Sep 28, 2021	68.93	69.43	66.91	67.12	1,978,832	-1.71(-2.48%)
Sep 27, 2021	68.29	69.19	68.29	68.83	1,337,170	+0.96(+1.42%)
Sep 24, 2021	67.37	68.27	67.18	67.86	1,514,793	+0.52(+0.77%)
Sep 23, 2021	66.46	67.43	66.44	67.35	2,247,641	+1.56(+2.37%)
Sep 22, 2021	64.88	66.30	64.64	65.78	2,831,864	+1.44(+2.24%)
Sep 21, 2021	65.67	66.10	64.29	64.34	2,259,588	-0.57(-0.88%)
Sep 20, 2021	65.03	65.73	64.39	64.91	1,870,256	-0.83(-1.26%)
Sep 17, 2021	65.82	66.51	65.41	65.74	2,374,556	-0.19(-0.29%)
Sep 16, 2021	66.66	66.98	65.77	65.93	1,218,510	-0.56(-0.84%)
Sep 15, 2021	65.12	66.62	64.96	66.48	1,689,024	+1.31(+2.02%)
Sep 14, 2021	65.39	65.67	64.64	65.17	1,533,129	-0.05(-0.07%)
Sep 13, 2021	65.07	65.54	64.70	65.22	1,284,784	+0.76(+1.17%)
Sep 10, 2021	65.20	65.23	64.42	64.46	1,213,373	-0.40(-0.62%)
Sep 09, 2021	65.20	65.77	64.64	64.87	1,375,784	-0.57(-0.87%)
Sep 08, 2021	65.74	66.34	65.38	65.43	1,095,984	-0.30(-0.45%)
Sep 07, 2021	66.30	66.79	65.61	65.73	1,122,484	-0.59(-0.90%)
Sep 03, 2021	66.86	66.94	65.87	66.32	1,182,635	-0.54(-0.81%)
Sep 02, 2021	66.37	66.92	65.99	66.86	1,309,047	+0.85(+1.29%)